威致 (2028)-凱基-桃園券商分點個股進出

台股 » 個股 » 威致 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威致

(2028)

可現股當沖

股價
24.00
漲跌
▲0.75
漲幅
+3.23%
成交量
478張
產業
上市鋼鐵類股▲0.42%
309人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威致 (2028)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	0	0.00	3	23.60	24.00	-3	162	-1.84%
2024/09/19	0.2	23.35	0	0.00	23.25	0.2	157	0.13%
2024/09/16	0	23.00	0	0.00	22.95	0	160	0.00%
2024/09/13	0	22.40	0	0.00	22.50	0	164	0.00%
2024/09/10	1	22.20	0	0.00	22.35	1	174	0.57%
2024/09/04	1.1	22.95	0	0.00	22.35	1.1	198	0.56%
2024/08/30	2	23.90	0	0.00	23.85	2	208	0.96%
2024/08/26	0	0.00	5	24.05	24.35	-5	216	-2.31%
2024/08/23	0	24.15	0	0.00	24.10	0	220	0.00%
2024/08/19	0	23.90	0	0.00	24.00	0	236	0.00%
2024/08/16	0	0.00	0	23.00	24.05	0	248	-0.02%
2024/08/14	3	23.80	3	23.70	23.70	0	294	0.00%
2024/07/31	0	0.00	1	25.15	25.30	-1	370	-0.27%
2024/07/26	1	25.75	0	0.00	25.40	1	388	0.26%
2024/07/22	2	24.90	0	0.00	25.40	2	401	0.50%
2024/07/18	5	26.40	5	26.55	26.15	0	410	0.00%
2024/07/17	5	26.00	7	26.02	26.20	-2	413	-0.48%
2024/07/11	1	25.10	0	0.00	25.35	1	504	0.20%
2024/07/09	2	25.15	0	0.00	25.60	2	525	0.38%
2024/07/08	2.4	26.04	0	0.00	25.90	2.4	537	0.44%
2024/07/05	2.3	26.15	0	0.00	26.30	2.3	552	0.42%
2024/07/01	0	0.00	0	25.85	26.00	0	837	0.00%
2024/06/28	0	0.00	0	26.00	26.15	0	836	0.00%
2024/06/27	0	0.00	0	26.00	26.10	0	836	0.00%
2024/06/26	10	26.40	0	0.00	26.20	10	836	1.20%
2024/06/24	0	26.45	0	0.00	26.15	0	834	0.00%
2024/06/14	3.5	26.16	0	0.00	26.10	3.5	832	0.42%
2024/06/13	2.4	26.73	0	0.00	26.60	2.4	825	0.29%
2024/06/12	2.4	26.73	8	26.64	26.65	-5.6	831	-0.68%
2024/06/07	0	0.00	1	27.90	28.00	-1	855	-0.12%
2024/06/04	5	27.05	0	0.00	27.00	5	846	0.59%
2024/05/23	1	27.15	0	0.00	26.95	1	859	0.12%
2024/05/21	8	28.68	0	0.00	28.55	8	844	0.95%
2024/05/20	2	28.80	3	29.27	28.80	-1	838	-0.12%
2024/05/16	0	0.00	3	28.25	28.50	-3	802	-0.37%
2024/05/15	0	0.00	1	28.85	28.50	-1	792	-0.13%
2024/05/14	0	0.00	4	27.68	28.00	-4	760	-0.53%
2024/05/03	3	26.20	0	0.00	26.05	3	719	0.42%
2024/04/26	2	26.45	6	26.63	26.60	-4	694	-0.58%
2024/04/24	0	0.00	7	27.56	27.20	-7	684	-1.02%
2024/04/23	0	0.00	4	27.93	27.45	-4	680	-0.59%
2024/04/22	1	27.20	0	0.00	27.45	1	675	0.15%
2024/04/19	5	28.20	2	28.05	28.05	3	664	0.45%
2024/04/18	2	28.60	5	28.34	28.40	-3	634	-0.47%
2024/04/15	3	27.42	0	0.00	27.15	3	577	0.52%
2024/04/12	2	27.65	1	27.50	27.40	1	564	0.18%
2024/04/11	8	28.28	1.1	28.16	28.25	6.9	547	1.26%
2024/04/10	3.2	28.54	4	28.55	28.60	-0.8	546	-0.15%
2024/04/09	11	28.67	20	28.82	29.60	-9	511	-1.76%
2024/04/08	1	27.50	2	27.40	27.60	-1	342	-0.29%
2024/04/03	7	26.64	6	26.69	25.75	1	304	0.33%
2024/04/02	0	25.00	0	0.00	25.20	0	274	0.00%
2024/03/27	0	25.90	0	0.00	25.90	0	341	0.00%
2024/03/20	2	25.25	0	0.00	25.00	2	601	0.33%
2024/03/14	10	26.35	12	26.58	26.45	-2	577	-0.35%
2024/03/11	0	25.40	0	0.00	25.10	0	542	0.00%
2024/03/07	2	24.85	0	0.00	25.00	2	539	0.37%
2024/02/27	0	0.00	3	25.75	26.05	-3	528	-0.57%
2024/02/21	0	25.20	0	0.00	25.35	0	514	0.00%
2024/01/10	2	24.85	0	0.00	24.85	2	494	0.40%
2024/01/04	5	26.50	5	26.67	26.70	0	487	0.00%
2024/01/02	4	26.13	0	0.00	25.95	4	471	0.85%
2023/12/25	1	27.70	3	27.48	27.45	-2	449	-0.45%
2023/12/22	4	26.40	0	0.00	26.25	4	408	0.98%
2023/12/20	1	27.25	4	27.35	27.25	-3	386	-0.78%
2023/12/19	2	26.15	0	0.00	26.80	2	338	0.59%
2023/12/18	20	27.97	23	27.16	27.50	-3	288	-1.04%
2023/12/15	0	0.00	2	26.25	26.25	-2	156	-1.28%
2023/12/12	1	23.95	0	0.00	23.95	1	161	0.62%
2023/11/21	0	0.00	5	24.35	24.40	-5	171	-2.92%
2023/10/02	0	0.00	9	23.50	23.40	-9	277	-3.24%
2023/09/27	0	0.00	2	24.20	24.05	-2	276	-0.72%
2023/09/18	2	25.10	0	0.00	25.10	2	285	0.70%
2023/09/15	0	0.00	3	25.10	25.20	-3	277	-1.08%
2023/08/18	0	0.00	1	24.00	24.05	-1	321	-0.31%
2023/08/07	0	0.00	1	24.95	24.90	-1	320	-0.31%
2023/08/02	3	25.05	0	0.00	25.00	3	304	0.98%
2023/07/25	1	23.80	0	0.00	23.95	1	257	0.39%
2023/07/21	0	0.00	1	24.05	24.35	-1	256	-0.39%
2023/07/13	1	23.85	0	0.00	23.90	1	275	0.36%
2023/06/15	1	24.45	0	0.00	24.15	1	280	0.36%
2023/06/13	0.9	24.95	0	0.00	24.95	0.9	286	0.31%
2023/05/26	0	0.00	0	26.30	26.20	0	345	0.00%
2023/05/18	0	25.95	0	0.00	25.95	0	392	0.00%
2023/05/16	0	0.00	4	25.55	25.70	-4	396	-1.01%
2023/05/15	0.1	25.20	0	0.00	25.40	0.1	404	0.02%
2023/05/10	1	25.20	0	0.00	25.70	1	441	0.23%
2023/05/04	0	0.00	0.1	25.90	26.00	-0.1	506	-0.02%
2023/05/02	0	0.00	3	26.05	26.05	-3	596	-0.50%
2023/04/28	0	0.00	10	26.25	26.30	-10	635	-1.57%
2023/04/14	0	0.00	2	27.73	27.75	-2	873	-0.23%
2023/04/13	1	28.25	0	0.00	28.10	1	882	0.11%
2023/04/12	0.1	28.10	0	0.00	28.20	0.1	911	0.01%
2023/03/31	1	27.60	0	0.00	27.60	1	1,076	0.09%
2023/03/30	0	27.85	0	0.00	27.60	0	1,244	0.00%
2023/03/21	0	0.00	3	28.15	27.95	-3	1,698	-0.18%
2023/03/20	6	28.00	0	0.00	28.00	6	1,705	0.35%
2023/03/15	0.2	28.55	6	29.05	28.60	-5.8	1,696	-0.34%
2023/03/14	6	29.05	0	0.00	29.05	6	1,704	0.35%
2023/03/13	0	0.00	25	28.64	28.95	-25	1,716	-1.46%
2023/03/10	2	28.50	0	0.00	28.40	2	1,712	0.12%
2023/03/07	0	0.00	0.3	29.00	29.05	-0.3	1,724	-0.02%
2023/03/06	0.2	28.75	0	0.00	28.90	0.2	1,723	0.01%
2023/02/23	0	0.00	0	28.60	29.15	0	1,727	0.00%
2023/02/22	2	28.45	0	0.00	28.50	2	1,725	0.12%
2023/02/15	1	28.30	0	0.00	28.35	1	1,770	0.06%
2023/02/10	1	28.25	5	28.30	28.20	-4	1,764	-0.23%
2023/02/09	2.2	28.81	0	0.00	28.85	2.2	1,763	0.13%
2023/02/08	0.3	29.45	0	0.00	29.45	0.3	1,744	0.02%
2023/02/06	0	0.00	2	29.35	29.35	-2	1,730	-0.12%
2023/02/03	1	29.80	0	0.00	29.60	1	1,717	0.06%
2023/02/02	16	30.42	6	30.58	30.80	10	1,691	0.59%
2023/02/01	0.3	30.60	0	0.00	30.80	0.3	1,678	0.02%
2023/01/31	3	30.32	1	30.50	30.95	2	1,639	0.12%
2023/01/30	0	0.00	6	29.40	29.80	-6	1,591	-0.38%
2023/01/17	8	29.34	1	28.70	29.40	7	1,554	0.45%
2023/01/13	4	28.65	2	29.05	28.70	2	1,491	0.13%
2023/01/12	0	0.00	3	29.25	28.80	-3	1,481	-0.20%
2023/01/10	2	28.05	0	0.00	28.20	2	1,385	0.14%
2023/01/09	3	27.40	3	27.73	27.80	0	1,357	0.00%
2023/01/06	2	27.15	0	0.00	27.20	2	1,347	0.15%
2023/01/04	0	0.00	2	27.55	27.55	-2	1,342	-0.15%
2023/01/03	4	27.74	4	27.81	27.90	0	1,329	0.00%
2022/12/29	1.2	27.18	0	0.00	27.35	1.2	1,288	0.09%
2022/12/28	8	28.88	8	29.06	28.20	0	1,275	0.00%
2022/12/26	2	28.65	0	0.00	28.20	2	1,227	0.16%
2022/12/23	2	29.43	0	0.00	29.20	2	1,204	0.17%
2022/12/22	2	30.78	2	30.13	29.00	0	1,142	0.00%
2022/12/21	1	28.05	5	28.88	29.35	-4	982	-0.41%
2022/12/19	20	26.93	2	26.55	26.55	18	867	2.08%
2022/12/15	21	27.48	22	27.77	27.40	-1	830	-0.12%
2022/12/14	32	26.81	1	27.15	26.40	31	740	4.19%
2022/12/13	1	27.75	35	27.10	28.10	-34	660	-5.15%
2022/12/12	2	24.65	9	25.39	25.55	-7	589	-1.19%
2022/12/09	0	0.00	2	25.15	25.15	-2	586	-0.34%
2022/12/08	6	24.98	0	0.00	24.80	6	586	1.02%
2022/12/07	6	25.07	2	25.55	25.20	4	586	0.68%
2022/12/06	17	25.26	0	0.00	25.25	17	588	2.89%
2022/12/05	0	0.00	2	25.80	26.25	-2	584	-0.34%
2022/12/02	3	25.45	9	25.78	25.45	-6	577	-1.04%
2022/12/01	0	0.00	7	25.50	25.45	-7	620	-1.13%
2022/11/30	0	0.00	12	25.01	25.20	-12	616	-1.95%
2022/11/25	1	25.05	1	24.30	24.50	0	617	0.00%
2022/11/21	0	24.30	0	0.00	24.00	0	616	0.00%
2022/11/16	1	25.85	1	25.00	25.00	0	661	0.00%
2022/11/14	0	0.00	30	24.34	24.80	-30	661	-4.54%
2022/11/09	0	0.00	1	23.45	23.50	-1	929	-0.11%
2022/11/07	30	23.20	1	23.20	23.30	29	1,215	2.39%
2022/11/01	0	0.00	10	21.96	22.05	-10	1,228	-0.81%
2022/10/27	10	22.35	0	0.00	22.40	10	1,300	0.77%
2022/10/19	1	23.50	0	0.00	23.45	1	1,548	0.06%
2022/10/05	0	0.00	2	24.85	24.85	-2	1,599	-0.13%
2022/09/28	0	0.00	5	22.80	22.30	-5	1,622	-0.31%
2022/09/26	0	23.40	10	23.60	23.40	-10	1,650	-0.60%
2022/09/14	3	25.00	3	25.23	25.60	0	1,718	0.00%
2022/09/12	0	0.00	10	26.60	26.35	-10	1,789	-0.56%
2022/09/08	1	26.15	1	26.50	26.50	0	1,794	0.00%
2022/09/07	10	25.90	10	26.30	25.55	0	1,783	0.00%
2022/09/05	3	25.35	3	25.45	25.40	0	1,749	0.00%
2022/08/31	0	0.00	1	26.35	26.65	-1	1,753	-0.06%
2022/08/30	10	26.60	0	0.00	26.75	10	1,751	0.57%
2022/08/29	0	0.00	56	26.06	26.40	-56	1,745	-3.21%
2022/08/26	11	27.30	3	27.55	27.30	8	1,738	0.46%
2022/08/25	0	0.00	14	27.53	27.25	-14	1,732	-0.81%
2022/08/24	33	27.35	34	27.86	27.35	-1	1,724	-0.06%
2022/08/23	4	26.85	4	27.28	26.95	0	1,699	0.00%
2022/08/22	34	27.42	0	0.00	27.40	34	1,684	2.02%
2022/08/19	32	28.32	1	27.95	28.00	31	1,665	1.86%
2022/08/18	23	28.12	25	28.53	28.35	-2	1,632	-0.12%
2022/08/17	14	27.55	15	27.89	27.50	-1	1,485	-0.07%
2022/08/16	6	26.62	3	27.15	27.15	3	1,402	0.21%
2022/08/15	26	26.13	30	26.52	27.20	-4	1,347	-0.30%
2022/08/12	0	0.00	1	24.50	25.20	-1	1,155	-0.09%
2022/08/08	2	22.53	0	0.00	22.50	2	1,073	0.19%
2022/08/05	0	0.00	2	23.13	22.90	-2	1,080	-0.19%
2022/08/04	7	22.61	6	22.58	22.45	1	1,097	0.09%
2022/08/03	5	23.42	2	23.30	23.30	3	1,091	0.27%
2022/08/02	3	25.15	13	25.13	24.60	-10	1,058	-0.94%
2022/07/26	0	0.00	2	22.20	22.10	-2	870	-0.23%
2022/07/25	5	22.65	5	22.80	22.75	0	878	0.00%
2022/07/21	0.3	22.60	0	0.00	22.70	0.3	915	0.03%
2022/07/20	0	0.00	1	22.50	22.55	-1	947	-0.11%
2022/07/19	2	22.05	0	0.00	22.55	2	961	0.21%
2022/07/18	0	0.00	18	21.00	21.55	-18	976	-1.84%
2022/07/15	0	20.65	0	0.00	20.65	0	989	0.00%
2022/07/06	0	0.00	1	21.00	21.00	-1	1,829	-0.05%
2022/07/05	0	0.00	5	22.05	22.30	-5	1,852	-0.27%
2022/07/01	2	24.00	0	0.00	23.70	2	1,840	0.11%
2022/06/30	1	25.00	4	26.10	24.85	-3	1,824	-0.16%
2022/06/29	2	26.55	0	0.00	26.60	2	1,815	0.11%
2022/06/28	5	26.76	3	26.90	27.00	2	1,818	0.11%
2022/06/27	0.2	27.75	0	0.00	27.85	0.2	1,826	0.01%
2022/06/23	2	26.95	2	26.65	26.60	0	1,852	0.00%
2022/06/22	2	27.70	1	27.55	27.00	1	1,848	0.05%
2022/06/21	0	0.00	1	28.80	28.80	-1	1,827	-0.05%
2022/06/20	0.1	26.20	2	26.83	26.20	-2	1,782	-0.11%
2022/06/17	0.1	28.10	0	0.00	28.15	0.1	1,815	0.01%
2022/06/13	2	30.15	0	0.00	30.05	2	1,931	0.10%
2022/06/10	3	31.43	4	31.58	31.50	-1	1,933	-0.05%
2022/06/09	2	32.70	0	0.00	32.70	2	1,931	0.10%
2022/06/08	4	33.10	10	33.25	32.95	-6	1,953	-0.31%
2022/06/02	0	0.00	1	32.80	32.65	-1	2,054	-0.05%
2022/06/01	5.1	33.00	0	0.00	33.05	5.1	2,149	0.24%
2022/05/31	10	32.90	1	32.95	33.00	9	2,185	0.41%
2022/05/26	0	0.00	1	32.40	32.30	-1	2,361	-0.04%
2022/05/24	0.1	32.70	0	0.00	32.70	0.1	2,404	0.00%
2022/05/20	0	0.00	1	33.30	33.15	-1	2,580	-0.04%
2022/05/16	0	0.00	1	32.35	32.40	-1	2,740	-0.04%
2022/05/13	0	32.25	0	0.00	32.25	0	2,738	0.00%
2022/05/12	0	0.00	1	32.40	32.00	-1	2,738	-0.04%
2022/05/11	3	33.60	0	0.00	33.50	3	2,721	0.11%
2022/05/03	1	36.75	0	0.00	37.10	1	2,733	0.04%
2022/04/28	1	37.15	0	0.00	37.05	1	2,762	0.04%
2022/04/27	1	37.25	3	37.03	37.30	-2	2,761	-0.07%
2022/04/25	5.7	39.54	9	39.75	39.45	-3.3	2,733	-0.12%
2022/04/22	2	41.63	0	0.00	41.60	2	2,711	0.07%
2022/04/21	2.6	42.07	0	0.00	41.80	2.6	2,727	0.09%
2022/04/20	2.5	42.91	0	0.00	42.80	2.5	2,758	0.09%
2022/04/18	1	43.90	1	44.40	43.80	0	2,754	0.00%
2022/04/15	2	47.45	10	46.80	46.20	-8	2,730	-0.29%
2022/04/14	13	45.88	16.1	45.62	46.20	-3.1	2,528	-0.12%
2022/04/13	12	44.16	21	44.91	45.20	-9	2,377	-0.38%
2022/04/12	12.1	44.62	20	44.39	43.95	-8	2,289	-0.35%
2022/04/11	0	0.00	6	41.60	41.35	-6	2,073	-0.29%
2022/04/08	2	40.50	0	0.00	40.80	2	2,058	0.10%
2022/04/07	3	41.85	3	41.38	40.00	0	2,068	0.00%
2022/03/31	3	41.82	0	0.00	41.75	3	2,082	0.14%
2022/03/29	4	42.75	0	0.00	42.00	4	2,108	0.19%
2022/03/28	0	0.00	3	42.30	42.30	-3	2,131	-0.14%
2022/03/24	2	42.10	2	42.10	41.80	0	2,261	0.00%
2022/03/23	0	0.00	2	41.83	42.05	-2	2,477	-0.08%
2022/03/22	7	42.25	7	41.80	42.00	0	2,510	0.00%
2022/03/21	17	42.25	12	42.22	41.75	5	2,532	0.20%
2022/03/18	5	40.15	7	40.11	40.10	-2	2,581	-0.08%
2022/03/16	5	39.90	0	0.00	39.50	5	2,864	0.17%
2022/03/11	3	41.08	12	40.57	40.65	-9	3,477	-0.26%
2022/03/10	10	40.10	29	39.82	39.80	-19	3,491	-0.54%
2022/03/09	3	39.80	6	39.70	39.80	-3	3,513	-0.09%
2022/03/08	2	42.45	1	39.85	39.60	1	3,533	0.03%
2022/03/07	18	42.31	14	42.18	41.80	4	3,482	0.11%
2022/03/04	24	42.03	26	41.82	41.65	-2	3,417	-0.06%
2022/03/03	0	0.00	3	41.85	41.80	-3	3,410	-0.09%
2022/03/02	3	41.42	11	41.95	41.80	-8	3,450	-0.23%
2022/03/01	5	42.63	4	42.36	41.00	1	3,722	0.03%
2022/02/25	1	40.30	1	39.95	40.00	0	3,725	0.00%
2022/02/24	2	39.00	0	0.00	39.15	2	3,791	0.05%
2022/02/22	5	41.52	2	41.48	40.90	3	3,777	0.08%
2022/02/21	13	41.02	25	41.94	42.60	-12	3,651	-0.33%
2022/02/10	6	38.96	1	39.10	39.20	5	4,127	0.12%
2022/02/09	0	0.00	2	38.70	38.85	-2	4,161	-0.05%
2022/02/07	0	0.00	5	36.86	37.95	-5	4,168	-0.12%
2022/01/25	3	36.20	1	37.40	36.25	2	4,197	0.05%
2022/01/24	3	36.10	4	36.40	36.80	-1	4,192	-0.02%
2022/01/21	2	37.35	1	37.45	37.10	1	4,191	0.02%
2022/01/20	1	36.80	2	37.15	37.45	-1	4,165	-0.02%
2022/01/19	0	0.00	2	36.35	36.35	-2	4,152	-0.05%
2022/01/18	0	0.00	0.3	36.75	36.55	-0.3	4,156	-0.01%
2022/01/17	6	36.12	4	36.65	36.90	2	4,149	0.05%
2022/01/14	1.1	36.41	10	37.38	36.60	-8.9	4,176	-0.21%
2022/01/13	10	38.70	2	38.20	38.15	8	4,153	0.19%
2022/01/12	0	0.00	10	38.05	37.35	-10	4,108	-0.24%
2022/01/11	2	37.95	2	38.50	37.95	0	4,095	0.00%
2022/01/10	6	40.83	27	39.99	39.35	-21	4,075	-0.52%
2022/01/07	0	0.00	4	42.15	41.90	-4	4,037	-0.10%
2022/01/06	1	42.80	10	42.88	42.40	-9	4,043	-0.22%
2022/01/05	15	43.50	3	43.70	43.00	12	4,046	0.30%
2022/01/04	1	41.30	6	42.45	42.90	-5	4,024	-0.12%
2022/01/03	6	41.90	0	0.00	41.95	6	4,018	0.15%
2021/12/30	8	42.99	6	42.85	42.75	2	4,025	0.05%
2021/12/28	1	43.30	0	0.00	43.30	1	4,040	0.02%
2021/12/27	2	43.68	2	43.90	43.45	0	4,063	0.00%
2021/12/24	1.1	44.34	1	44.35	44.20	0.1	4,071	0.00%
2021/12/23	3	44.97	1	45.20	44.90	2	4,067	0.05%
2021/12/22	5	45.56	5	45.65	45.40	0	4,062	0.00%
2021/12/21	3	45.42	8	45.50	46.25	-5	4,041	-0.12%
2021/12/20	9	45.90	2	46.75	46.10	7	3,996	0.18%
2021/12/17	25	47.15	8	47.29	45.40	17	3,911	0.43%
2021/12/16	1.2	45.77	11	46.18	45.55	-9.8	3,698	-0.27%
2021/12/15	9.6	45.99	20	45.86	45.95	-10.4	3,684	-0.28%
2021/12/14	21	46.47	3	45.90	46.15	18	3,629	0.50%
2021/12/13	20	45.77	18	46.15	45.80	2	3,455	0.06%
2021/12/10	0	0.00	12	46.18	44.70	-12	3,339	-0.36%
2021/12/09	1	43.90	10	44.00	44.35	-9	3,211	-0.28%
2021/12/08	43	45.45	30.5	46.30	44.75	12.5	3,132	0.40%
2021/12/07	27	43.28	7	43.78	43.75	20	2,726	0.73%
2021/12/03	15	41.70	15	41.35	41.35	0	2,649	0.00%
2021/12/01	3.3	39.47	3	39.65	40.55	0.3	2,644	0.01%
2021/11/30	2	40.15	3	40.20	40.00	-1	2,666	-0.04%
2021/11/29	0.5	39.85	11	39.41	39.80	-10.5	2,675	-0.39%
2021/11/26	6.3	42.29	0	0.00	41.25	6.3	2,692	0.23%
2021/11/25	24	42.89	7	43.88	43.20	17	2,719	0.63%
2021/11/24	3	41.45	10	42.98	43.20	-7	2,464	-0.28%
2021/11/22	0	0.00	7	38.38	38.20	-7	2,663	-0.26%
2021/11/19	1	38.30	0	0.00	38.30	1	2,670	0.04%
2021/11/17	1	39.80	0	0.00	39.60	1	2,808	0.04%
2021/11/16	1	41.55	2	41.43	40.20	-1	2,882	-0.03%
2021/11/15	3.2	42.17	0	0.00	42.45	3.2	2,926	0.11%
2021/11/12	44	43.26	41	44.50	43.10	3	3,102	0.10%
2021/11/11	5	42.00	4	42.31	42.35	1	3,002	0.03%
2021/11/10	1	38.45	0	0.00	38.50	1	3,299	0.03%
2021/11/09	1.1	38.71	0	0.00	38.85	1.1	3,596	0.03%
2021/11/08	0	0.00	1	39.50	39.50	-1	3,628	-0.03%
2021/11/04	1	37.65	0	0.00	36.50	1	3,675	0.03%
2021/11/03	3	36.75	3	36.85	37.55	0	3,685	0.00%
2021/11/02	1	37.70	13	36.02	35.85	-12	3,693	-0.32%
2021/11/01	0	0.00	10	36.10	36.25	-10	3,701	-0.27%
2021/10/29	0	0.00	6	35.85	36.10	-6	3,720	-0.16%
2021/10/28	0	0.00	1	36.65	36.65	-1	3,729	-0.03%
2021/10/26	0	0.00	1	37.15	36.30	-1	3,827	-0.03%
2021/10/22	2	35.55	0	0.00	35.50	2	3,898	0.05%
2021/10/21	1	38.85	2	38.63	38.20	-1	3,918	-0.03%
2021/10/19	0	0.00	1	37.70	37.95	-1	3,996	-0.03%
2021/10/18	6	37.48	5	36.46	37.00	1	4,045	0.02%
2021/10/15	1	36.75	0	0.00	36.75	1	4,098	0.02%
2021/10/13	1	35.75	3	35.70	35.90	-2	4,250	-0.05%
2021/10/12	2	36.60	2	36.75	36.40	0	4,303	0.00%
2021/10/07	2	38.65	3	38.32	38.10	-1	4,519	-0.02%
2021/10/05	1	38.00	1	38.05	38.05	0	4,817	0.00%
2021/10/04	1	37.30	4	37.55	36.35	-3	5,360	-0.06%
2021/09/30	1	40.50	1	39.85	40.70	0	5,780	0.00%
2021/09/29	0	0.00	1	39.45	39.20	-1	5,874	-0.02%
2021/09/28	2	40.00	0	0.00	39.60	2	6,126	0.03%
2021/09/27	3	41.02	4	41.60	40.50	-1	6,352	-0.02%
2021/09/24	5	41.48	2	41.00	41.25	3	6,628	0.05%
2021/09/23	1	39.35	4	39.65	40.45	-3	7,130	-0.04%
2021/09/22	1	39.85	5	39.80	40.00	-4	8,079	-0.05%
2021/09/17	4	42.20	3	42.35	43.00	1	8,831	0.01%
2021/09/16	5	43.26	4	43.00	42.70	1	9,449	0.01%
2021/09/15	3	42.70	41	42.76	43.05	-38	9,597	-0.40%
2021/09/14	1	44.20	4	44.30	43.60	-3	10,248	-0.03%
2021/09/13	0	0.00	1	45.00	44.80	-1	10,544	-0.01%
2021/09/10	4	44.48	0	0.00	44.00	4	10,661	0.04%
2021/09/09	0	0.00	19	43.23	44.50	-19	10,709	-0.18%
2021/09/08	3	43.53	2	44.60	43.30	1	10,751	0.01%
2021/09/07	5	43.98	5	44.37	43.60	0	10,821	0.00%
2021/09/06	4	44.04	1	45.30	43.65	3	10,885	0.03%
2021/09/03	1	45.95	0	0.00	45.00	1	10,908	0.01%
2021/09/02	1	45.50	0	0.00	45.30	1	10,936	0.01%
2021/08/31	3	47.43	2	47.93	47.40	1	10,977	0.01%
2021/08/30	8	47.25	31	46.72	46.70	-23	11,049	-0.21%
2021/08/27	53	47.77	14.2	47.12	46.40	38.8	11,933	0.33%
2021/08/26	16.2	50.02	14.6	49.77	50.30	1.6	12,456	0.01%
2021/08/25	0	0.00	3	45.38	45.80	-3	12,929	-0.02%
2021/08/24	24	45.24	10	44.96	46.40	14	13,362	0.10%
2021/08/23	10	44.46	2	45.85	45.85	8	13,330	0.06%
2021/08/20	20	43.76	13	43.79	43.05	7	13,292	0.05%
2021/08/19	8	46.64	7	45.93	44.05	1	13,272	0.01%
2021/08/18	14	47.57	9	47.97	48.40	5	13,206	0.04%
2021/08/17	21	50.44	7	50.44	48.60	14	13,009	0.11%
2021/08/16	12	52.98	14	53.34	54.00	-2	12,851	-0.02%
2021/08/13	29	50.34	32	50.43	51.80	-3	12,514	-0.02%
2021/08/12	8	50.00	10	50.06	50.60	-2	12,277	-0.02%
2021/08/11	2	48.05	1	48.05	46.00	1	12,227	0.01%
2021/08/06	0	0.00	7	47.29	45.80	-7	12,293	-0.06%
2021/08/05	5.5	46.38	0	0.00	45.80	5.5	12,396	0.04%
2021/08/04	4	49.01	2	48.90	47.80	2	12,668	0.02%
2021/08/03	5	49.00	0	0.00	49.50	5	12,815	0.04%
2021/08/02	4	48.55	1	49.90	50.00	3	12,954	0.02%
2021/07/30	0	0.00	1	48.20	47.70	-1	12,966	-0.01%
2021/07/29	3	47.82	4	48.25	49.80	-1	13,024	-0.01%
2021/07/28	4	48.90	3	46.95	47.00	1	13,083	0.01%
2021/07/27	27	47.69	31	48.28	47.25	-4	13,146	-0.03%
2021/07/23	3	50.73	13	49.70	50.50	-10	13,508	-0.07%
2021/07/22	6	48.82	0	0.00	47.95	6	13,555	0.04%
2021/07/21	6	49.17	9	50.49	48.75	-3	13,610	-0.02%
2021/07/20	4	51.50	14	50.86	50.00	-10	13,712	-0.07%
2021/07/19	9	52.53	6	52.77	52.50	3	13,831	0.02%
2021/07/16	12	53.81	11	54.13	52.50	1	14,100	0.01%
2021/07/15	14	53.59	3	54.57	55.00	11	14,243	0.08%
2021/07/14	5	51.68	18	52.31	52.40	-13	14,365	-0.09%
2021/07/13	27	55.87	20	55.85	54.50	7	14,720	0.05%
2021/07/12	37	62.26	33	62.34	59.20	4	14,889	0.03%
2021/07/09	81	62.11	66	61.93	60.10	15	15,134	0.10%
2021/07/08	35	59.81	44.2	61.17	61.60	-9.2	14,896	-0.06%
2021/07/07	13	57.82	7	56.63	56.00	6	14,650	0.04%
2021/07/06	17	60.00	8	60.43	59.10	9	14,775	0.06%
2021/07/05	44	61.23	56	60.71	61.00	-12	15,070	-0.08%
2021/07/02	24	58.79	36	57.70	59.50	-12	14,982	-0.08%
2021/07/01	34	57.46	11	57.56	56.80	23	15,098	0.15%
2021/06/30	42	61.99	22	62.01	60.10	20	15,139	0.13%
2021/06/29	99	64.10	85	64.16	60.90	14	14,972	0.09%
2021/06/28	44	61.82	68	62.15	62.20	-24	14,009	-0.17%
2021/06/25	85	59.48	66	59.55	58.40	19	13,229	0.14%
2021/06/24	16	56.19	44	55.44	56.90	-28	12,624	-0.22%
2021/06/23	92	56.76	77	54.74	51.80	15	12,486	0.12%
2021/06/22	33	55.83	14	56.11	57.00	19	11,892	0.16%
2021/06/21	36	49.16	29	48.72	51.90	7	11,577	0.06%
2021/06/18	11	47.15	2	46.73	47.20	9	11,438	0.08%
2021/06/17	1	47.45	18	45.31	46.30	-17	11,365	-0.15%
2021/06/16	16	47.53	23	46.10	45.50	-7	11,304	-0.06%
2021/06/15	28	44.60	5	44.84	46.60	23	11,221	0.20%
2021/06/11	7	42.77	10	42.51	42.55	-3	11,133	-0.03%
2021/06/10	11	41.08	4	40.99	42.50	7	11,094	0.06%
2021/06/09	6	40.98	6	41.08	41.20	0	11,048	0.00%
2021/06/08	4	42.79	6	41.55	42.75	-2	11,012	-0.02%
2021/06/07	11	41.76	22	42.52	41.65	-11	10,958	-0.10%
2021/06/04	97	47.85	110	48.31	46.25	-13	10,832	-0.12%	大賣/
2021/06/03	86	47.13	77	47.01	45.50	9	9,940	0.09%
2021/06/02	58	43.75	69	44.00	44.60	-11	9,237	-0.12%
2021/06/01	47	38.56	65	39.44	40.55	-18	8,683	-0.21%
2021/05/31	11	36.90	1	36.90	36.90	10	8,442	0.12%
2021/05/28	1	33.50	6	33.55	33.55	-5	8,428	-0.06%
2021/05/27	14	30.87	2	31.40	30.50	12	8,438	0.14%
2021/05/25	6	30.20	0	0.00	30.60	6	8,475	0.07%
2021/05/24	2	31.00	1	30.55	30.95	1	8,646	0.01%
2021/05/21	3	29.60	3	30.83	31.45	0	8,689	0.00%
2021/05/20	20	30.58	7	30.98	30.35	13	8,673	0.15%
2021/05/19	14	32.02	11	31.18	32.10	3	8,669	0.03%
2021/05/18	2	29.20	2	27.98	29.20	0	8,596	0.00%
2021/05/17	3	26.55	1	26.65	26.55	2	8,550	0.02%
2021/05/14	13	29.89	8	31.31	29.50	5	8,506	0.06%
2021/05/13	21	33.57	10	33.87	32.70	11	8,403	0.13%
2021/05/12	70	35.07	47	33.47	35.80	23	8,271	0.28%
2021/05/11	11	36.50	3	36.42	34.55	8	7,970	0.10%
2021/05/10	28	36.93	19	37.39	37.10	9	7,804	0.12%
2021/05/07	5	34.66	4	34.14	35.65	1	7,660	0.01%
2021/05/06	8	35.87	5	35.35	34.80	3	7,609	0.04%
2021/05/05	7	33.14	10	33.93	34.30	-3	7,510	-0.04%
2021/05/04	7	34.04	14	33.23	32.45	-7	7,450	-0.09%
2021/05/03	23	37.84	18	37.64	35.90	5	7,412	0.07%
2021/04/29	12	37.20	23	37.70	37.00	-11	7,205	-0.15%
2021/04/28	17	37.02	7	35.89	35.85	10	7,008	0.14%
2021/04/27	5	37.90	7	38.41	37.80	-2	6,938	-0.03%
2021/04/26	19	38.43	12	38.41	38.70	7	6,847	0.10%
2021/04/23	3	35.00	7	36.74	36.70	-4	6,704	-0.06%
2021/04/22	22	38.49	34	39.06	35.10	-12	6,547	-0.18%
2021/04/21	35.1	37.53	31	37.81	37.40	4.1	6,199	0.07%
2021/04/20	42	35.84	41	35.96	36.35	1	6,037	0.02%
2021/04/19	51.9	39.40	10	39.57	38.40	41.9	5,893	0.71%
2021/04/16	10	37.29	31.2	37.78	38.00	-21.2	5,404	-0.39%
2021/04/15	41	33.90	112	34.11	34.55	-71	5,134	-1.38%	大賣/
2021/04/14	33	32.49	36	32.54	31.45	-3	4,724	-0.06%
2021/04/13	9	31.57	4	31.34	31.10	5	4,482	0.11%
2021/04/12	103	32.76	24	33.84	32.60	79	4,611	1.71%	大買/
2021/04/09	27	33.04	30	33.52	32.10	-3	4,483	-0.07%
2021/04/08	16	32.35	21.7	32.88	34.10	-5.7	4,108	-0.14%
2021/04/07	38	30.79	19	30.16	31.00	19	3,974	0.48%
2021/04/06	25	28.20	40	29.25	29.35	-15	3,677	-0.41%
2021/04/01	12	26.35	32.4	25.88	26.70	-20.4	3,396	-0.60%
2021/03/30	0	0.00	2	24.55	24.40	-2	3,170	-0.06%
2021/03/29	5	24.65	6	24.70	24.45	-1	3,268	-0.03%
2021/03/25	22	25.08	7	24.59	24.50	15	3,616	0.41%
2021/03/23	1	24.15	5	24.24	24.00	-4	3,714	-0.11%
2021/03/22	0	0.00	26	24.13	24.15	-26	3,801	-0.68%
2021/03/19	28	23.97	0	0.00	24.05	28	3,966	0.71%
2021/03/16	2	24.28	0	0.00	24.00	2	4,450	0.04%
2021/03/15	5	24.40	4	24.60	24.40	1	4,461	0.02%
2021/03/12	31	24.15	0	0.00	24.65	31	4,449	0.70%
2021/03/10	0	0.00	15	24.16	24.25	-15	4,458	-0.34%
2021/03/09	1	25.10	3	25.43	24.60	-2	4,467	-0.04%
2021/03/08	4	24.75	3	25.03	24.45	1	4,455	0.02%
2021/03/05	18	25.88	8	25.04	25.05	10	4,476	0.22%
2021/03/04	11	26.88	6	26.24	25.50	5	4,486	0.11%
2021/03/03	1	25.50	1	25.85	25.30	0	4,295	0.00%
2021/03/02	2	25.43	5	25.15	24.65	-3	4,298	-0.07%
2021/02/26	2	25.80	11	26.34	26.05	-9	4,284	-0.21%
2021/02/25	0	0.00	3	25.17	25.75	-3	4,240	-0.07%
2021/02/24	16	26.01	4	24.80	24.75	12	4,250	0.28%
2021/02/22	50	23.71	50	23.55	23.40	0	4,175	0.00%
2021/02/19	2	23.20	1	23.60	23.30	1	4,264	0.02%
2021/02/17	1	20.10	0	0.00	20.50	1	4,370	0.02%
2021/02/05	0	0.00	10	19.62	19.60	-10	4,468	-0.22%
2021/02/02	10	20.20	0	0.00	20.00	10	4,610	0.22%
2021/01/28	10	21.34	0	0.00	21.30	10	4,587	0.22%
2021/01/26	1	21.35	6	22.28	21.25	-5	4,564	-0.11%
2021/01/25	7	22.67	1	22.50	22.75	6	4,534	0.13%
2021/01/20	0	0.00	26	19.75	19.20	-26	4,406	-0.59%
2021/01/19	4	20.78	0	0.00	20.30	4	4,361	0.09%
2021/01/15	4	22.06	0	0.00	21.25	4	4,299	0.09%
2021/01/13	8	22.89	0	0.00	22.70	8	4,224	0.19%
2021/01/12	35	22.70	47	22.68	22.05	-12	4,171	-0.29%
2021/01/11	1	24.60	4	25.04	24.50	-3	4,100	-0.07%
2021/01/08	7	24.39	0	0.00	24.45	7	4,070	0.17%
2021/01/07	42	24.91	0	0.00	24.40	42	4,041	1.04%
2021/01/06	2	25.48	0	0.00	24.75	2	4,004	0.05%
2021/01/05	7	27.89	35	27.09	26.35	-28	3,909	-0.72%
2021/01/04	32	25.91	10	25.65	26.80	22	3,657	0.60%
2020/12/31	7	24.22	7	24.51	24.40	0	3,543	0.00%
2020/12/30	6	25.09	0	0.00	24.70	6	3,504	0.17%
2020/12/29	1	24.75	3.4	25.02	24.80	-2.4	3,449	-0.07%
2020/12/28	2	24.65	15	24.54	24.30	-13	3,384	-0.38%
2020/12/25	2	24.70	11	24.68	24.70	-9	3,324	-0.27%
2020/12/24	28	26.04	12	25.02	24.60	16	3,265	0.49%
2020/12/23	12	22.93	23	22.93	25.20	-11	3,172	-0.35%
2020/12/22	13	24.03	98	25.53	23.55	-85	3,065	-2.77%
2020/12/21	3	24.72	12	24.80	24.80	-9	2,837	-0.32%
2020/12/18	0	0.00	10	20.55	22.55	-10	2,661	-0.38%
2020/12/17	2	20.73	3	20.77	20.50	-1	2,535	-0.04%
2020/12/16	11	20.30	3	21.23	21.25	8	2,481	0.32%
2020/12/15	9.4	21.26	5	21.24	20.85	4.4	2,382	0.18%
2020/12/14	20	20.00	35	21.39	21.50	-15	2,199	-0.68%
2020/12/11	1	19.55	35	19.50	19.55	-34	1,965	-1.73%
2020/12/10	5	17.80	1	17.30	17.80	4	1,760	0.23%
2020/12/09	3	16.25	0	0.00	16.20	3	1,699	0.18%
2020/12/07	0.2	16.19	2	16.25	16.05	-1.8	1,669	-0.11%
2020/12/04	7	16.14	0	0.00	16.00	7	1,665	0.42%
2020/12/03	2	16.73	3	16.80	16.55	-1	1,642	-0.06%
2020/12/02	1	16.75	0	0.00	16.45	1	1,625	0.06%
2020/12/01	8	17.48	14	18.40	17.70	-6	1,574	-0.38%
2020/11/30	15	17.86	17	17.28	18.45	-2	1,513	-0.13%
2020/11/27	3	16.40	0	0.00	16.80	3	1,407	0.21%
2020/11/26	12	16.70	2	16.20	16.70	10	1,373	0.73%
2020/11/25	2	16.50	32	16.48	16.20	-30	1,322	-2.27%
2020/11/24	31	15.95	0	0.00	15.80	31	1,274	2.43%
2020/11/23	0	0.00	15	15.89	16.20	-15	1,244	-1.21%
2020/11/20	13	16.64	0	0.00	16.30	13	1,143	1.14%
2020/11/19	18	17.96	4.2	17.84	18.10	13.8	1,047	1.32%
2020/11/18	2	16.80	32.6	16.77	16.80	-30.6	924	-3.31%
2020/11/17	3	15.00	23	15.29	15.30	-20	795	-2.51%
2020/11/16	3	13.48	33	13.87	13.95	-30	674	-4.45%
2020/11/13	8	12.46	11	11.90	12.70	-3	587	-0.51%
2020/11/12	1	11.90	10	11.80	11.55	-9	482	-1.86%
2020/11/11	10	11.80	98	11.57	11.80	-88	449	-19.57%
2020/11/10	0	0.00	18	11.25	10.75	-18	341	-5.27%
2020/10/30	0	0.00	1	10.40	10.25	-1	296	-0.34%
2020/10/29	0	0.00	7	10.35	10.60	-7	291	-2.40%
2020/10/28	8	10.64	10	10.60	10.80	-2	288	-0.69%
2020/10/27	0	0.00	13	10.30	10.30	-13	280	-4.64%
2020/09/08	0	0.00	2	11.35	10.50	-2	241	-0.83%
2020/09/07	2	10.70	0	0.00	10.80	2	225	0.89%
2020/08/28	0	0.00	10	9.88	9.85	-10	190	-5.26%
2020/08/27	10	10.10	9	9.78	9.80	1	185	0.54%
2020/08/11	0	0.00	10	9.30	9.30	-10	145	-6.89%
2020/08/10	0	0.00	2.8	9.23	9.24	-2.8	141	-1.97%
2020/06/08	0	0.00	0	9.16	9.20	0	130	0.00%
2020/04/13	0	9.45	0	0.00	9.45	0	117	0.02%
2020/04/10	0	9.50	0	0.00	9.44	0	116	0.00%
2020/03/18	0	0.00	1	9.20	9.23	-1	115	-0.87%
2020/03/17	0	0.00	2	9.20	9.20	-2	114	-1.74%
2019/12/31	0	0.00	26	9.35	9.51	-26	179	-14.46%
2019/10/25	0	0.00	10	9.27	9.25	-10	359	-2.78%
2019/10/24	0	0.00	10	9.27	9.25	-10	358	-2.79%
2019/10/21	0	0.00	10	9.23	9.22	-10	334	-2.99%
2019/10/16	0	0.00	1	9.25	9.25	-1	315	-0.32%
2019/08/05	0	0.00	1	9.18	9.16	-1	130	-0.76%
2019/07/12	0	0.00	1.8	9.16	9.18	-1.8	155	-1.16%
2019/07/11	0	0.00	10	9.17	9.18	-10	175	-5.70%
2019/06/24	0	0.00	5	9.33	9.38	-5	223	-2.24%
2019/05/09	0	0.00	1	9.23	9.23	-1	247	-0.40%
2019/03/22	0	0.00	2	9.10	9.10	-2	242	-0.83%
2019/03/20	2	8.94	0	0.00	9.09	2	237	0.84%
2019/02/25	0	0.00	99	8.95	9.03	-99	239	-41.39%
2019/02/22	0	0.00	1	8.96	8.95	-1	237	-0.42%
2019/02/13	0	0.00	1	9.30	9.01	-1	233	-0.43%
2019/01/18	0	0.00	1	8.20	8.11	-1	216	-0.46%
2019/01/17	0	0.00	2	8.12	8.12	-2	219	-0.91%
2019/01/14	0	0.00	4	7.85	8.22	-4	216	-1.85%
2019/01/09	2	8.09	0	0.00	8.05	2	214	0.93%
2019/01/07	2	8.25	0	0.00	8.03	2	212	0.94%
2019/01/04	1	8.18	0	0.00	8.09	1	214	0.47%
2018/12/24	1	8.53	0	0.00	8.34	1	216	0.46%
2018/12/20	0	0.00	2	9.07	8.88	-2	206	-0.97%
2018/12/19	101	8.61	0	0.00	8.61	101	189	53.40%	大買/鉅額交易
2018/12/18	1	7.83	0	0.00	7.83	1	171	0.58%
2018/10/22	2	8.60	0	0.00	8.45	2	176	1.13%
2018/10/12	0	0.00	3	8.43	8.45	-3	199	-1.50%
2018/10/04	0	0.00	2	9.55	9.64	-2	190	-1.05%
2018/09/28	0	0.00	1	9.70	9.70	-1	214	-0.47%
2018/09/14	0	0.00	2	9.77	9.74	-2	217	-0.92%
2018/08/10	6	10.88	1	11.25	10.70	5	327	1.53%
2018/08/06	0	0.00	1	10.00	10.00	-1	343	-0.29%
2018/07/27	0	0.00	3	10.05	10.00	-3	354	-0.85%
2018/07/26	0	0.00	3	10.05	10.00	-3	353	-0.85%
2018/07/25	0	0.00	2	10.05	9.96	-2	352	-0.57%
2018/07/24	1	9.56	2	9.28	9.70	-1	347	-0.29%
2018/07/19	0	0.00	3	10.00	9.94	-3	341	-0.88%
2018/06/27	0	0.00	1	11.00	10.95	-1	400	-0.25%
2018/06/08	0	0.00	10	11.49	11.35	-10	401	-2.49%
2018/06/07	10	12.05	0	0.00	11.70	10	397	2.51%
2018/05/29	10	11.05	0	0.00	11.00	10	374	2.67%
2018/05/15	0	0.00	16	12.20	12.15	-16	291	-5.49%
2018/05/14	0	0.00	1	12.20	12.20	-1	286	-0.35%
2018/05/09	0	0.00	5	11.30	11.35	-5	263	-1.90%
2018/04/17	0	0.00	1	11.75	11.50	-1	240	-0.42%
2018/04/16	0	0.00	1	11.80	11.75	-1	240	-0.42%
2018/03/31	0	0.00	1	11.20	11.15	-1	198	-0.50%
2018/03/22	0	0.00	5	9.95	9.95	-5	154	-3.25%
2018/03/07	0	0.00	9	9.96	9.95	-9	139	-6.46%
2018/03/06	0	0.00	6	9.84	9.75	-6	133	-4.50%
2018/01/12	0	0.00	2	10.00	9.95	-2	233	-0.85%
2018/01/09	0	0.00	1	9.90	9.84	-1	239	-0.42%
2018/01/08	0.1	9.90	1	10.00	9.90	-1	241	-0.39%
2018/01/05	1.8	9.90	2	10.00	9.97	-0.2	242	-0.08%
2018/01/04	0	0.00	2	10.00	9.95	-2	240	-0.83%
2018/01/03	0	0.00	3	10.03	9.99	-3	244	-1.23%
2018/01/02	0	0.00	2	9.85	9.93	-2	239	-0.84%